APG|SGA SA (SWX:APGN)
Switzerland · Delayed Price · Currency is CHF 226.00
-2.00 (-0.88%)
Aug 8, 2025, 5:31 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 225.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 883 |
| Aug 6, 2025 | 224.00 | 229.00 | 224.00 | 224.00 | 224.00 | -0.44% | 2,553 |
| Aug 5, 2025 | 229.00 | 230.00 | 223.00 | 225.00 | 225.00 | - | 992 |
| Aug 4, 2025 | 210.00 | 228.00 | 210.00 | 225.00 | 225.00 | -0.88% | 4,903 |
| Jul 31, 2025 | 227.00 | 230.00 | 226.00 | 227.00 | 227.00 | 0.89% | 470 |
| Jul 30, 2025 | 235.00 | 235.00 | 225.00 | 225.00 | 225.00 | -4.26% | 2,025 |
| Jul 29, 2025 | 236.00 | 238.00 | 235.00 | 235.00 | 235.00 | - | 553 |
| Jul 28, 2025 | 239.00 | 240.00 | 235.00 | 235.00 | 235.00 | -1.26% | 676 |
| Jul 25, 2025 | 239.00 | 241.00 | 237.00 | 238.00 | 238.00 | -1.24% | 941 |
| Jul 24, 2025 | 244.00 | 245.00 | 241.00 | 241.00 | 241.00 | -2.03% | 622 |
| Jul 23, 2025 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | - | 435 |
| Jul 22, 2025 | 241.00 | 246.00 | 241.00 | 246.00 | 246.00 | 2.07% | 3,117 |
| Jul 21, 2025 | 238.00 | 245.00 | 238.00 | 241.00 | 241.00 | 1.26% | 1,955 |
| Jul 18, 2025 | 235.00 | 241.00 | 232.00 | 238.00 | 238.00 | 1.71% | 908 |
| Jul 17, 2025 | 237.00 | 240.00 | 230.00 | 234.00 | 234.00 | -1.68% | 2,362 |
| Jul 16, 2025 | 237.00 | 241.00 | 237.00 | 238.00 | 238.00 | -1.24% | 434 |
| Jul 15, 2025 | 241.00 | 242.00 | 239.00 | 241.00 | 241.00 | - | 646 |
| Jul 14, 2025 | 242.00 | 243.00 | 239.00 | 241.00 | 241.00 | -0.82% | 564 |
| Jul 11, 2025 | 241.00 | 244.00 | 239.00 | 243.00 | 243.00 | 0.41% | 694 |
| Jul 10, 2025 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | -0.82% | 626 |
| Jul 9, 2025 | 245.00 | 246.00 | 241.00 | 244.00 | 244.00 | 0.41% | 12,146 |
| Jul 8, 2025 | 244.00 | 246.00 | 242.00 | 243.00 | 243.00 | -0.41% | 5,022 |
| Jul 7, 2025 | 243.00 | 250.00 | 241.00 | 244.00 | 244.00 | 0.83% | 2,347 |
| Jul 4, 2025 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 0.83% | 1,693 |
| Jul 3, 2025 | 239.00 | 240.00 | 237.00 | 240.00 | 240.00 | 0.42% | 1,950 |
| Jul 2, 2025 | 238.00 | 239.00 | 234.00 | 239.00 | 239.00 | 1.27% | 2,706 |
| Jul 1, 2025 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | -0.42% | 405 |
| Jun 30, 2025 | 240.00 | 241.00 | 235.00 | 237.00 | 237.00 | - | 721 |
| Jun 27, 2025 | 235.00 | 237.00 | 233.00 | 237.00 | 237.00 | 1.28% | 581 |
| Jun 26, 2025 | 239.00 | 239.00 | 233.00 | 234.00 | 234.00 | -2.09% | 1,005 |
| Jun 25, 2025 | 236.00 | 239.00 | 233.00 | 239.00 | 239.00 | 1.70% | 1,307 |
| Jun 24, 2025 | 234.00 | 236.00 | 230.00 | 235.00 | 235.00 | 1.29% | 1,434 |
| Jun 23, 2025 | 231.00 | 234.00 | 230.00 | 232.00 | 232.00 | 0.43% | 547 |
| Jun 20, 2025 | 235.00 | 236.00 | 231.00 | 231.00 | 231.00 | -2.94% | 767 |
| Jun 19, 2025 | 239.00 | 239.00 | 232.00 | 238.00 | 238.00 | -0.83% | 700 |
| Jun 18, 2025 | 239.00 | 240.00 | 237.00 | 240.00 | 240.00 | 0.42% | 532 |
| Jun 17, 2025 | 237.00 | 240.00 | 237.00 | 239.00 | 239.00 | - | 664 |
| Jun 16, 2025 | 244.00 | 244.00 | 238.00 | 239.00 | 239.00 | -2.05% | 1,293 |
| Jun 13, 2025 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 0.83% | 1,771 |
| Jun 12, 2025 | 237.00 | 242.00 | 237.00 | 242.00 | 242.00 | 0.41% | 705 |
| Jun 11, 2025 | 236.00 | 243.00 | 236.00 | 241.00 | 241.00 | 0.84% | 2,053 |
| Jun 10, 2025 | 245.00 | 245.00 | 238.00 | 239.00 | 239.00 | -1.65% | 723 |
| Jun 6, 2025 | 238.00 | 249.00 | 234.00 | 243.00 | 243.00 | 1.67% | 4,431 |
| Jun 5, 2025 | 235.00 | 239.00 | 232.00 | 239.00 | 239.00 | 2.14% | 1,593 |
| Jun 4, 2025 | 230.00 | 234.00 | 229.00 | 234.00 | 234.00 | 2.18% | 1,115 |
| Jun 3, 2025 | 229.00 | 232.00 | 226.00 | 229.00 | 229.00 | - | 977 |
| Jun 2, 2025 | 234.00 | 234.00 | 221.00 | 229.00 | 229.00 | -2.14% | 2,415 |
| May 30, 2025 | 230.00 | 235.00 | 230.00 | 234.00 | 234.00 | -0.43% | 471 |
| May 28, 2025 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | -0.42% | 224 |
| May 27, 2025 | 239.00 | 239.00 | 236.00 | 236.00 | 236.00 | -1.67% | 1,938 |